KissMeData/038870/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	40	2	0.77	269092600	51577	83.84	5140	5290	5120	6740	3640	5190	5217.25	3.91	0	3040	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	674	-13.14	0.89	12	0.40	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
3	20230731	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	10	2	0.19	253791910	48645	79.08	5140	5290	5120	6740	3640	5190	5217.22	3.91	0	2420	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	670	-13.07	0.88	12	0.38	-398.00	5889.00	8960	20230525	-41.96	4310	20230103	20.65	8960	-41.96	20230525	4310	20.65	20230103	8960	-41.96	20230525	4310	20.65	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
4	20230731	140441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	80	2	1.54	222966050	42740	69.48	5140	5290	5120	6740	3640	5190	5216.80	3.91	0	1612	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	679	-13.24	0.89	12	0.33	-398.00	5889.00	8960	20230525	-41.18	4310	20230103	22.27	8960	-41.18	20230525	4310	22.27	20230103	8960	-41.18	20230525	4310	22.27	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
5	20230731	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	40	2	0.77	189414400	36354	59.10	5140	5290	5120	6740	3640	5190	5210.28	3.91	0	-129	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	674	-13.14	0.89	12	0.28	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
6	20230731	120447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	70	2	1.35	151032890	29020	47.17	5140	5290	5120	6740	3640	5190	5204.44	3.91	0	-172	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	678	-13.22	0.89	12	0.23	-398.00	5889.00	8960	20230525	-41.29	4310	20230103	22.04	8960	-41.29	20230525	4310	22.04	20230103	8960	-41.29	20230525	4310	22.04	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
7	20230731	110449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	50	2	0.96	133029150	25602	41.62	5140	5290	5120	6740	3640	5190	5196.05	3.91	0	520	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	675	-13.17	0.89	12	0.20	-398.00	5889.00	8960	20230525	-41.52	4310	20230103	21.58	8960	-41.52	20230525	4310	21.58	20230103	8960	-41.52	20230525	4310	21.58	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
8	20230731	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	30	2	0.58	86679000	16775	27.27	5140	5230	5120	6740	3640	5190	5167.15	3.91	0	1214	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	673	-13.12	0.89	12	0.13	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
9	20230731	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	-50	5	-0.96	13698100	2665	4.33	5140	5140	5140	6740	3640	5190	5140.00	3.91	0	-370	5426	5307	5121	5002	4816	5367	5062	64	1550	500	3210	10	1	12886551	662	-12.91	0.87	12	0.02	-398.00	5889.00	8960	20230525	-42.63	4310	20230103	19.26	8960	-42.63	20230525	4310	19.26	20230103	8960	-42.63	20230525	4310	19.26	20230103	4.70	N	038870	500	64 억		503450	N	N	0	N	00	N
10	20230728	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	150	2	2.98	317219980	61474	58.43	4935	5240	4935	6550	3530	5040	5160.19	3.85	0	7159	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	669	-13.04	0.88	12	0.48	-398.00	5889.00	8960	20230525	-42.08	4310	20230103	20.42	8960	-42.08	20230525	4310	20.42	20230103	8960	-42.08	20230525	4310	20.42	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
11	20230728	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	160	2	3.17	291027250	56429	53.64	4935	5240	4935	6550	3530	5040	5157.41	3.85	0	7210	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	670	-13.07	0.88	12	0.44	-398.00	5889.00	8960	20230525	-41.96	4310	20230103	20.65	8960	-41.96	20230525	4310	20.65	20230103	8960	-41.96	20230525	4310	20.65	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
12	20230728	140442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	150	2	2.98	228454760	44380	42.18	4935	5240	4935	6550	3530	5040	5147.70	3.85	0	4791	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	669	-13.04	0.88	12	0.34	-398.00	5889.00	8960	20230525	-42.08	4310	20230103	20.42	8960	-42.08	20230525	4310	20.42	20230103	8960	-42.08	20230525	4310	20.42	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
13	20230728	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	180	2	3.57	215185320	41821	39.75	4935	5240	4935	6550	3530	5040	5145.39	3.85	0	4549	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	673	-13.12	0.89	12	0.32	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
14	20230728	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	180	2	3.57	191683200	37300	35.45	4935	5240	4935	6550	3530	5040	5138.96	3.85	0	3577	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	673	-13.12	0.89	12	0.29	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
15	20230728	110444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	180	2	3.57	175628580	34221	32.53	4935	5230	4935	6550	3530	5040	5132.19	3.85	0	1860	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	673	-13.12	0.89	12	0.27	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
16	20230728	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	120	2	2.38	127542960	24983	23.75	4935	5230	4935	6550	3530	5040	5105.19	3.85	0	105	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	665	-12.96	0.88	12	0.19	-398.00	5889.00	8960	20230525	-42.41	4310	20230103	19.72	8960	-42.41	20230525	4310	19.72	20230103	8960	-42.41	20230525	4310	19.72	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
17	20230728	090444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-10	5	-0.20	27142460	5485	5.21	4935	5030	4935	6550	3530	5040	4948.49	3.85	0	541	5303	5171	4978	4846	4653	5237	4912	64	1510	500	3120	10	1	12886551	648	-12.64	0.85	12	0.04	-398.00	5889.00	8960	20230525	-43.86	4310	20230103	16.71	8960	-43.86	20230525	4310	16.71	20230103	8960	-43.86	20230525	4310	16.71	20230103	4.87	N	038870	500	64 억		496278	N	N	0	N	00	N
18	20230727	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	165	2	3.38	522322370	103997	40.05	4785	5110	4785	6330	3415	4875	5022.54	3.58	60153	34551	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	649	-12.66	0.86	12	0.81	-398.00	5889.00	8960	20230525	-43.75	4310	20230103	16.94	8960	-43.75	20230525	4310	16.94	20230103	8960	-43.75	20230525	4310	16.94	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
19	20230727	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	185	2	3.79	489027040	97387	37.50	4785	5110	4785	6330	3415	4875	5021.56	3.58	60153	34551	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	652	-12.71	0.86	12	0.76	-398.00	5889.00	8960	20230525	-43.53	4310	20230103	17.40	8960	-43.53	20230525	4310	17.40	20230103	8960	-43.53	20230525	4310	17.40	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
20	20230727	140438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	185	2	3.79	424559230	84593	32.57	4785	5110	4785	6330	3415	4875	5018.93	3.58	60153	35346	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	652	-12.71	0.86	12	0.66	-398.00	5889.00	8960	20230525	-43.53	4310	20230103	17.40	8960	-43.53	20230525	4310	17.40	20230103	8960	-43.53	20230525	4310	17.40	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
21	20230727	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	185	2	3.79	366342910	73109	28.15	4785	5110	4785	6330	3415	4875	5011.01	3.58	60153	27223	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	652	-12.71	0.86	12	0.57	-398.00	5889.00	8960	20230525	-43.53	4310	20230103	17.40	8960	-43.53	20230525	4310	17.40	20230103	8960	-43.53	20230525	4310	17.40	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
22	20230727	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	185	2	3.79	319909130	63907	24.61	4785	5110	4785	6330	3415	4875	5005.96	3.58	60153	24289	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	652	-12.71	0.86	12	0.50	-398.00	5889.00	8960	20230525	-43.53	4310	20230103	17.40	8960	-43.53	20230525	4310	17.40	20230103	8960	-43.53	20230525	4310	17.40	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
23	20230727	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	225	2	4.62	296316270	59267	22.82	4785	5110	4785	6330	3415	4875	4999.79	3.58	60153	23651	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	657	-12.81	0.87	12	0.46	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
24	20230727	100439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	165	2	3.38	157199180	31791	12.24	4785	5050	4785	6330	3415	4875	4944.88	3.58	60153	9729	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	10	1	12886551	649	-12.66	0.86	12	0.25	-398.00	5889.00	8960	20230525	-43.75	4310	20230103	16.94	8960	-43.75	20230525	4310	16.94	20230103	8960	-43.75	20230525	4310	16.94	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
25	20230727	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4935	60	2	1.23	55504195	11444	4.41	4785	4985	4785	6330	3415	4875	4849.96	3.58	60153	4052	5361	5117	4866	4622	4371	4992	4497	64	1457	500	3020	5	1	12886551	636	-12.40	0.84	12	0.09	-398.00	5889.00	8960	20230525	-44.92	4310	20230103	14.50	8960	-44.92	20230525	4310	14.50	20230103	8960	-44.92	20230525	4310	14.50	20230103	5.17	N	038870	500	64 억		461727	N	N	0	N	00	N
26	20230726	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	-235	5	-4.60	1233696265	253809	170.11	5070	5110	4615	6640	3580	5110	4860.71	3.12	0	60057	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	628	-12.25	0.83	12	1.97	-398.00	5889.00	8960	20230525	-45.59	4310	20230103	13.11	8960	-45.59	20230525	4310	13.11	20230103	8960	-45.59	20230525	4310	13.11	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
27	20230726	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4885	-225	5	-4.40	1177767950	242290	162.39	5070	5110	4615	6640	3580	5110	4860.98	3.12	0	57996	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	630	-12.27	0.83	12	1.88	-398.00	5889.00	8960	20230525	-45.48	4310	20230103	13.34	8960	-45.48	20230525	4310	13.34	20230103	8960	-45.48	20230525	4310	13.34	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
28	20230726	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	-285	5	-5.58	1058407595	217640	145.86	5070	5110	4615	6640	3580	5110	4863.11	3.12	0	51503	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	622	-12.12	0.82	12	1.69	-398.00	5889.00	8960	20230525	-46.15	4310	20230103	11.95	8960	-46.15	20230525	4310	11.95	20230103	8960	-46.15	20230525	4310	11.95	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
29	20230726	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4815	-295	5	-5.77	944927505	194021	130.03	5070	5110	4615	6640	3580	5110	4870.23	3.12	0	45043	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	620	-12.10	0.82	12	1.51	-398.00	5889.00	8960	20230525	-46.26	4310	20230103	11.72	8960	-46.26	20230525	4310	11.72	20230103	8960	-46.26	20230525	4310	11.72	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
30	20230726	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4875	-235	5	-4.60	862810115	176907	118.56	5070	5110	4615	6640	3580	5110	4877.20	3.12	0	40275	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	628	-12.25	0.83	12	1.37	-398.00	5889.00	8960	20230525	-45.59	4310	20230103	13.11	8960	-45.59	20230525	4310	13.11	20230103	8960	-45.59	20230525	4310	13.11	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
31	20230726	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	-245	5	-4.79	806768535	165352	110.82	5070	5110	4615	6640	3580	5110	4879.10	3.12	0	40223	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	627	-12.22	0.83	12	1.28	-398.00	5889.00	8960	20230525	-45.70	4310	20230103	12.88	8960	-45.70	20230525	4310	12.88	20230103	8960	-45.70	20230525	4310	12.88	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
32	20230726	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4895	-215	5	-4.21	495695585	100657	67.46	5070	5110	4840	6640	3580	5110	4924.60	3.12	0	23445	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	5	1	12886551	631	-12.30	0.83	12	0.78	-398.00	5889.00	8960	20230525	-45.37	4310	20230103	13.57	8960	-45.37	20230525	4310	13.57	20230103	8960	-45.37	20230525	4310	13.57	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
33	20230726	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-60	5	-1.17	44596430	8820	5.91	5070	5110	5000	6640	3580	5110	5056.28	3.12	0	-518	5350	5230	5150	5030	4950	5190	4990	64	1530	500	3160	10	1	12886551	651	-12.69	0.86	12	0.07	-398.00	5889.00	8960	20230525	-43.64	4310	20230103	17.17	8960	-43.64	20230525	4310	17.17	20230103	8960	-43.64	20230525	4310	17.17	20230103	5.55	N	038870	500	64 억		401574	N	N	0	N	00	N
34	20230725	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	-140	5	-2.67	758546670	147682	93.15	5200	5270	5070	6820	3680	5250	5136.43	2.54	0	74327	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	659	-12.84	0.87	12	1.15	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
35	20230725	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	-150	5	-2.86	678512070	131985	83.25	5200	5270	5080	6820	3680	5250	5140.83	2.54	0	67452	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	657	-12.81	0.87	12	1.02	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
36	20230725	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	-170	5	-3.24	506898660	98393	62.06	5200	5270	5080	6820	3680	5250	5151.78	2.54	0	46345	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	655	-12.76	0.86	12	0.76	-398.00	5889.00	8960	20230525	-43.30	4310	20230103	17.87	8960	-43.30	20230525	4310	17.87	20230103	8960	-43.30	20230525	4310	17.87	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
37	20230725	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-100	5	-1.90	445476140	86359	54.47	5200	5270	5100	6820	3680	5250	5158.42	2.54	0	42222	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	664	-12.94	0.87	12	0.67	-398.00	5889.00	8960	20230525	-42.52	4310	20230103	19.49	8960	-42.52	20230525	4310	19.49	20230103	8960	-42.52	20230525	4310	19.49	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
38	20230725	120435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	-110	5	-2.10	400948760	77701	49.01	5200	5270	5100	6820	3680	5250	5160.15	2.54	0	35455	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	662	-12.91	0.87	12	0.60	-398.00	5889.00	8960	20230525	-42.63	4310	20230103	19.26	8960	-42.63	20230525	4310	19.26	20230103	8960	-42.63	20230525	4310	19.26	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
39	20230725	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-100	5	-1.90	213147240	41085	25.91	5200	5270	5140	6820	3680	5250	5187.96	2.54	0	15772	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	664	-12.94	0.87	12	0.32	-398.00	5889.00	8960	20230525	-42.52	4310	20230103	19.49	8960	-42.52	20230525	4310	19.49	20230103	8960	-42.52	20230525	4310	19.49	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
40	20230725	100433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	-30	5	-0.57	140398680	27020	17.04	5200	5270	5140	6820	3680	5250	5196.10	2.54	0	13455	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	673	-13.12	0.89	12	0.21	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
41	20230725	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	-20	5	-0.38	23874430	4561	2.88	5200	5270	5200	6820	3680	5250	5234.47	2.54	0	2803	5550	5400	5300	5150	5050	5350	5100	64	1570	500	3250	10	1	12886551	674	-13.14	0.89	12	0.04	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	5.53	N	038870	500	64 억		327241	N	N	0	N	00	N
42	20230724	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-200	5	-3.67	827645750	156919	174.81	5430	5450	5200	7080	3820	5450	5274.35	2.15	0	50566	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	677	-13.19	0.89	12	1.22	-398.00	5889.00	8960	20230525	-41.41	4310	20230103	21.81	8960	-41.41	20230525	4310	21.81	20230103	8960	-41.41	20230525	4310	21.81	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
43	20230724	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-140	5	-2.57	797233370	151157	168.39	5430	5450	5200	7080	3820	5450	5274.21	2.15	0	48046	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	684	-13.34	0.90	12	1.17	-398.00	5889.00	8960	20230525	-40.74	4310	20230103	23.20	8960	-40.74	20230525	4310	23.20	20230103	8960	-40.74	20230525	4310	23.20	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
44	20230724	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-130	5	-2.39	685096720	130010	144.83	5430	5450	5200	7080	3820	5450	5269.57	2.15	0	39965	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	686	-13.37	0.90	12	1.01	-398.00	5889.00	8960	20230525	-40.62	4310	20230103	23.43	8960	-40.62	20230525	4310	23.43	20230103	8960	-40.62	20230525	4310	23.43	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
45	20230724	130431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	-180	5	-3.30	601803110	114231	127.25	5430	5450	5200	7080	3820	5450	5268.30	2.15	0	27528	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	679	-13.24	0.89	12	0.89	-398.00	5889.00	8960	20230525	-41.18	4310	20230103	22.27	8960	-41.18	20230525	4310	22.27	20230103	8960	-41.18	20230525	4310	22.27	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
46	20230724	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-200	5	-3.67	517306260	98080	109.26	5430	5450	5200	7080	3820	5450	5274.33	2.15	0	20971	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	677	-13.19	0.89	12	0.76	-398.00	5889.00	8960	20230525	-41.41	4310	20230103	21.81	8960	-41.41	20230525	4310	21.81	20230103	8960	-41.41	20230525	4310	21.81	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
47	20230724	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	-190	5	-3.49	395345520	74854	83.39	5430	5450	5200	7080	3820	5450	5281.55	2.15	0	14755	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	678	-13.22	0.89	12	0.58	-398.00	5889.00	8960	20230525	-41.29	4310	20230103	22.04	8960	-41.29	20230525	4310	22.04	20230103	8960	-41.29	20230525	4310	22.04	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
48	20230724	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-200	5	-3.67	269237720	50965	56.77	5430	5450	5200	7080	3820	5450	5282.79	2.15	0	6415	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	677	-13.19	0.89	12	0.40	-398.00	5889.00	8960	20230525	-41.41	4310	20230103	21.81	8960	-41.41	20230525	4310	21.81	20230103	8960	-41.41	20230525	4310	21.81	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
49	20230724	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-90	5	-1.65	60700150	11323	12.61	5430	5450	5300	7080	3820	5450	5360.77	2.15	0	-7676	5623	5536	5443	5356	5263	5490	5310	64	1630	500	3370	10	1	12886551	691	-13.47	0.91	12	0.09	-398.00	5889.00	8960	20230525	-40.18	4310	20230103	24.36	8960	-40.18	20230525	4310	24.36	20230103	8960	-40.18	20230525	4310	24.36	20230103	5.49	N	038870	500	64 억		276725	N	N	0	N	00	N
50	20230721	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	485638000	89436	65.94	5490	5530	5350	7150	3850	5500	5430.00	1.95	0	25543	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	702	-13.69	0.93	12	0.69	-398.00	5889.00	8960	20230525	-39.17	4310	20230103	26.45	8960	-39.17	20230525	4310	26.45	20230103	8960	-39.17	20230525	4310	26.45	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
51	20230721	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-80	5	-1.45	421747350	77648	57.25	5490	5530	5350	7150	3850	5500	5431.53	1.95	0	25263	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	698	-13.62	0.92	12	0.60	-398.00	5889.00	8960	20230525	-39.51	4310	20230103	25.75	8960	-39.51	20230525	4310	25.75	20230103	8960	-39.51	20230525	4310	25.75	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
52	20230721	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-90	5	-1.64	369628000	68008	50.14	5490	5530	5350	7150	3850	5500	5435.07	1.95	0	24410	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	697	-13.59	0.92	12	0.53	-398.00	5889.00	8960	20230525	-39.62	4310	20230103	25.52	8960	-39.62	20230525	4310	25.52	20230103	8960	-39.62	20230525	4310	25.52	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
53	20230721	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-70	5	-1.27	329790780	60649	44.72	5490	5530	5350	7150	3850	5500	5437.70	1.95	0	26780	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	700	-13.64	0.92	12	0.47	-398.00	5889.00	8960	20230525	-39.40	4310	20230103	25.99	8960	-39.40	20230525	4310	25.99	20230103	8960	-39.40	20230525	4310	25.99	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
54	20230721	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	266109550	48921	36.07	5490	5530	5350	7150	3850	5500	5439.58	1.95	0	24084	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	705	-13.74	0.93	12	0.38	-398.00	5889.00	8960	20230525	-38.95	4310	20230103	26.91	8960	-38.95	20230525	4310	26.91	20230103	8960	-38.95	20230525	4310	26.91	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
55	20230721	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-40	5	-0.73	158900280	29194	21.53	5490	5530	5350	7150	3850	5500	5442.91	1.95	0	7959	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	704	-13.72	0.93	12	0.23	-398.00	5889.00	8960	20230525	-39.06	4310	20230103	26.68	8960	-39.06	20230525	4310	26.68	20230103	8960	-39.06	20230525	4310	26.68	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
56	20230721	100431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-90	5	-1.64	133995910	24607	18.14	5490	5530	5350	7150	3850	5500	5445.44	1.95	0	5118	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	697	-13.59	0.92	12	0.19	-398.00	5889.00	8960	20230525	-39.62	4310	20230103	25.52	8960	-39.62	20230525	4310	25.52	20230103	8960	-39.62	20230525	4310	25.52	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
57	20230721	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-10	5	-0.18	18579500	3396	2.50	5490	5530	5350	7150	3850	5500	5471.00	1.95	0	28	5813	5656	5503	5346	5193	5580	5270	64	1650	500	3410	10	1	12886551	707	-13.79	0.93	12	0.03	-398.00	5889.00	8960	20230525	-38.73	4310	20230103	27.38	8960	-38.73	20230525	4310	27.38	20230103	8960	-38.73	20230525	4310	27.38	20230103	5.59	N	038870	500	64 억		251193	N	N	0	N	00	N
58	20230720	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	10	2	0.18	743882210	134333	155.62	5520	5660	5350	7130	3850	5490	5537.83	1.56	0	49871	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	709	-13.82	0.93	12	1.04	-398.00	5889.00	8960	20230525	-38.62	4310	20230103	27.61	8960	-38.62	20230525	4310	27.61	20230103	8960	-38.62	20230525	4310	27.61	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
59	20230720	150427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	60	2	1.09	616364400	111207	128.83	5520	5660	5350	7130	3850	5490	5542.50	1.56	0	42506	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	715	-13.94	0.94	12	0.86	-398.00	5889.00	8960	20230525	-38.06	4310	20230103	28.77	8960	-38.06	20230525	4310	28.77	20230103	8960	-38.06	20230525	4310	28.77	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
60	20230720	140426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	110	2	2.00	546427900	98620	114.25	5520	5660	5350	7130	3850	5490	5540.74	1.56	0	38511	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	722	-14.07	0.95	12	0.77	-398.00	5889.00	8960	20230525	-37.50	4310	20230103	29.93	8960	-37.50	20230525	4310	29.93	20230103	8960	-37.50	20230525	4310	29.93	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
61	20230720	130425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	70	2	1.28	439742940	79520	92.12	5520	5660	5350	7130	3850	5490	5529.97	1.56	0	32677	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	716	-13.97	0.94	12	0.62	-398.00	5889.00	8960	20230525	-37.95	4310	20230103	29.00	8960	-37.95	20230525	4310	29.00	20230103	8960	-37.95	20230525	4310	29.00	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
62	20230720	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	90	2	1.64	415080830	75105	87.00	5520	5660	5350	7130	3850	5490	5526.67	1.56	0	31904	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	719	-14.02	0.95	12	0.58	-398.00	5889.00	8960	20230525	-37.72	4310	20230103	29.47	8960	-37.72	20230525	4310	29.47	20230103	8960	-37.72	20230525	4310	29.47	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
63	20230720	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	100	2	1.82	363589850	65850	76.28	5520	5660	5350	7130	3850	5490	5521.49	1.56	0	31864	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	720	-14.05	0.95	12	0.51	-398.00	5889.00	8960	20230525	-37.61	4310	20230103	29.70	8960	-37.61	20230525	4310	29.70	20230103	8960	-37.61	20230525	4310	29.70	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
64	20230720	100425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	10	2	0.18	185913480	33939	39.32	5520	5610	5350	7130	3850	5490	5477.87	1.56	0	8351	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	709	-13.82	0.93	12	0.26	-398.00	5889.00	8960	20230525	-38.62	4310	20230103	27.61	8960	-38.62	20230525	4310	27.61	20230103	8960	-38.62	20230525	4310	27.61	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
65	20230720	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	20	2	0.36	7623990	1381	1.60	5520	5530	5510	7130	3850	5490	5520.63	1.56	0	305	5723	5606	5543	5426	5363	5575	5395	64	1640	500	3400	10	1	12886551	710	-13.84	0.94	12	0.01	-398.00	5889.00	8960	20230525	-38.50	4310	20230103	27.84	8960	-38.50	20230525	4310	27.84	20230103	8960	-38.50	20230525	4310	27.84	20230103	5.73	N	038870	500	64 억		201138	N	N	0	N	00	N
66	20230719	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-130	5	-2.31	465102290	83890	62.81	5620	5660	5480	7300	3940	5620	5544.25	1.47	0	11223	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	707	-13.79	0.93	12	0.65	-398.00	5889.00	8960	20230525	-38.73	4310	20230103	27.38	8960	-38.73	20230525	4310	27.38	20230103	8960	-38.73	20230525	4310	27.38	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
67	20230719	150432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-70	5	-1.25	412345250	74301	55.63	5620	5660	5480	7300	3940	5620	5549.66	1.47	0	9453	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	715	-13.94	0.94	12	0.58	-398.00	5889.00	8960	20230525	-38.06	4310	20230103	28.77	8960	-38.06	20230525	4310	28.77	20230103	8960	-38.06	20230525	4310	28.77	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
68	20230719	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-10	5	-0.18	353992820	63742	47.73	5620	5660	5480	7300	3940	5620	5553.53	1.47	0	5685	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	723	-14.10	0.95	12	0.49	-398.00	5889.00	8960	20230525	-37.39	4310	20230103	30.16	8960	-37.39	20230525	4310	30.16	20230103	8960	-37.39	20230525	4310	30.16	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
69	20230719	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-90	5	-1.60	259776190	46738	34.99	5620	5660	5480	7300	3940	5620	5558.14	1.47	0	7154	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	713	-13.89	0.94	12	0.36	-398.00	5889.00	8960	20230525	-38.28	4310	20230103	28.31	8960	-38.28	20230525	4310	28.31	20230103	8960	-38.28	20230525	4310	28.31	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
70	20230719	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-50	5	-0.89	244551810	43988	32.94	5620	5660	5480	7300	3940	5620	5559.51	1.47	0	6696	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	718	-13.99	0.95	12	0.34	-398.00	5889.00	8960	20230525	-37.83	4310	20230103	29.23	8960	-37.83	20230525	4310	29.23	20230103	8960	-37.83	20230525	4310	29.23	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
71	20230719	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-100	5	-1.78	219941370	39540	29.60	5620	5660	5480	7300	3940	5620	5562.50	1.47	0	5336	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	711	-13.87	0.94	12	0.31	-398.00	5889.00	8960	20230525	-38.39	4310	20230103	28.07	8960	-38.39	20230525	4310	28.07	20230103	8960	-38.39	20230525	4310	28.07	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
72	20230719	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-30	5	-0.53	144030970	25949	19.43	5620	5660	5480	7300	3940	5620	5550.54	1.47	0	1875	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	720	-14.05	0.95	12	0.20	-398.00	5889.00	8960	20230525	-37.61	4310	20230103	29.70	8960	-37.61	20230525	4310	29.70	20230103	8960	-37.61	20230525	4310	29.70	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
73	20230719	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-50	5	-0.89	22101090	3948	2.96	5620	5620	5570	7300	3940	5620	5598.05	1.47	0	-2747	5960	5790	5670	5500	5380	5730	5440	64	1680	500	3480	10	1	12886551	718	-13.99	0.95	12	0.03	-398.00	5889.00	8960	20230525	-37.83	4310	20230103	29.23	8960	-37.83	20230525	4310	29.23	20230103	8960	-37.83	20230525	4310	29.23	20230103	5.82	N	038870	500	64 억		189820	N	N	0	N	00	N
74	20230718	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-170	5	-2.94	741279230	131469	144.72	5740	5840	5550	7520	4060	5790	5638.43	1.53	0	-6941	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	724	-14.12	0.95	12	1.02	-398.00	5889.00	8960	20230525	-37.28	4310	20230103	30.39	8960	-37.28	20230525	4310	30.39	20230103	8960	-37.28	20230525	4310	30.39	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
75	20230718	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-190	5	-3.28	711341970	126158	138.88	5740	5840	5550	7520	4060	5790	5638.42	1.53	0	-6243	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	722	-14.07	0.95	12	0.98	-398.00	5889.00	8960	20230525	-37.50	4310	20230103	29.93	8960	-37.50	20230525	4310	29.93	20230103	8960	-37.50	20230525	4310	29.93	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
76	20230718	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-210	5	-3.63	642918930	113942	125.43	5740	5840	5550	7520	4060	5790	5642.42	1.53	0	-6814	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	719	-14.02	0.95	12	0.88	-398.00	5889.00	8960	20230525	-37.72	4310	20230103	29.47	8960	-37.72	20230525	4310	29.47	20230103	8960	-37.72	20230525	4310	29.47	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
77	20230718	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-170	5	-2.94	590955720	104648	115.20	5740	5840	5550	7520	4060	5790	5646.99	1.53	0	-9345	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	724	-14.12	0.95	12	0.81	-398.00	5889.00	8960	20230525	-37.28	4310	20230103	30.39	8960	-37.28	20230525	4310	30.39	20230103	8960	-37.28	20230525	4310	30.39	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
78	20230718	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-200	5	-3.45	562151770	99508	109.54	5740	5840	5550	7520	4060	5790	5649.22	1.53	0	-9327	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	720	-14.05	0.95	12	0.77	-398.00	5889.00	8960	20230525	-37.61	4310	20230103	29.70	8960	-37.61	20230525	4310	29.70	20230103	8960	-37.61	20230525	4310	29.70	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
79	20230718	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-150	5	-2.59	300401990	52775	58.10	5740	5840	5630	7520	4060	5790	5692.00	1.53	0	-15710	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	727	-14.17	0.96	12	0.41	-398.00	5889.00	8960	20230525	-37.05	4310	20230103	30.86	8960	-37.05	20230525	4310	30.86	20230103	8960	-37.05	20230525	4310	30.86	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
80	20230718	100427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-100	5	-1.73	168447130	29466	32.44	5740	5840	5640	7520	4060	5790	5716.49	1.53	0	-9276	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	733	-14.30	0.97	12	0.23	-398.00	5889.00	8960	20230525	-36.50	4310	20230103	32.02	8960	-36.50	20230525	4310	32.02	20230103	8960	-36.50	20230525	4310	32.02	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
81	20230718	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-40	5	-0.69	7344480	1278	1.41	5740	5770	5740	7520	4060	5790	5744.43	1.53	0	58	5903	5846	5773	5716	5643	5810	5680	64	1730	500	3580	10	1	12886551	741	-14.45	0.98	12	0.01	-398.00	5889.00	8960	20230525	-35.83	4310	20230103	33.41	8960	-35.83	20230525	4310	33.41	20230103	8960	-35.83	20230525	4310	33.41	20230103	5.80	N	038870	500	64 억		196811	N	N	0	N	00	N
82	20230717	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-30	5	-0.52	515268980	89331	46.30	5800	5830	5700	7560	4080	5820	5768.09	1.25	0	35351	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	746	-14.55	0.98	12	0.69	-398.00	5889.00	8960	20230525	-35.38	4310	20230103	34.34	8960	-35.38	20230525	4310	34.34	20230103	8960	-35.38	20230525	4310	34.34	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
83	20230717	150425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-40	5	-0.69	403557470	70040	36.30	5800	5830	5700	7560	4080	5820	5761.81	1.25	0	18563	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	745	-14.52	0.98	12	0.54	-398.00	5889.00	8960	20230525	-35.49	4310	20230103	34.11	8960	-35.49	20230525	4310	34.11	20230103	8960	-35.49	20230525	4310	34.11	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
84	20230717	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-10	5	-0.17	347855340	60432	31.32	5800	5830	5700	7560	4080	5820	5756.14	1.25	0	15021	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	749	-14.60	0.99	12	0.47	-398.00	5889.00	8960	20230525	-35.16	4310	20230103	34.80	8960	-35.16	20230525	4310	34.80	20230103	8960	-35.16	20230525	4310	34.80	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
85	20230717	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-50	5	-0.86	304995830	53014	27.48	5800	5800	5700	7560	4080	5820	5753.12	1.25	0	11811	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	744	-14.50	0.98	12	0.41	-398.00	5889.00	8960	20230525	-35.60	4310	20230103	33.87	8960	-35.60	20230525	4310	33.87	20230103	8960	-35.60	20230525	4310	33.87	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
86	20230717	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-60	5	-1.03	287473720	49968	25.90	5800	5800	5700	7560	4080	5820	5753.16	1.25	0	11624	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	742	-14.47	0.98	12	0.39	-398.00	5889.00	8960	20230525	-35.71	4310	20230103	33.64	8960	-35.71	20230525	4310	33.64	20230103	8960	-35.71	20230525	4310	33.64	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
87	20230717	110424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-40	5	-0.69	265871700	46227	23.96	5800	5800	5700	7560	4080	5820	5751.44	1.25	0	11154	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	745	-14.52	0.98	12	0.36	-398.00	5889.00	8960	20230525	-35.49	4310	20230103	34.11	8960	-35.49	20230525	4310	34.11	20230103	8960	-35.49	20230525	4310	34.11	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
88	20230717	100425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-50	5	-0.86	130104020	22581	11.70	5800	5800	5730	7560	4080	5820	5761.66	1.25	0	1417	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	744	-14.50	0.98	12	0.18	-398.00	5889.00	8960	20230525	-35.60	4310	20230103	33.87	8960	-35.60	20230525	4310	33.87	20230103	8960	-35.60	20230525	4310	33.87	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
89	20230717	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-20	5	-0.34	20419810	3521	1.82	5800	5800	5780	7560	4080	5820	5799.43	1.25	0	-1018	6200	6010	5890	5700	5580	5950	5640	64	1740	500	3600	10	1	12886551	747	-14.57	0.98	12	0.03	-398.00	5889.00	8960	20230525	-35.27	4310	20230103	34.57	8960	-35.27	20230525	4310	34.57	20230103	8960	-35.27	20230525	4310	34.57	20230103	5.82	N	038870	500	64 억		161507	N	N	0	N	00	N
90	20230714	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-200	5	-3.32	1106462470	189255	186.03	6080	6080	5770	7820	4220	6020	5846.41	1.71	0	-58606	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	750	-14.62	0.99	12	1.47	-398.00	5889.00	8960	20230525	-35.04	4310	20230103	35.03	8960	-35.04	20230525	4310	35.03	20230103	8960	-35.04	20230525	4310	35.03	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
91	20230714	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-240	5	-3.99	1007975250	172299	169.37	6080	6080	5770	7820	4220	6020	5850.15	1.71	0	-56779	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	745	-14.52	0.98	12	1.34	-398.00	5889.00	8960	20230525	-35.49	4310	20230103	34.11	8960	-35.49	20230525	4310	34.11	20230103	8960	-35.49	20230525	4310	34.11	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
92	20230714	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-240	5	-3.99	921369100	157351	154.67	6080	6080	5770	7820	4220	6020	5855.50	1.71	0	-52423	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	745	-14.52	0.98	12	1.22	-398.00	5889.00	8960	20230525	-35.49	4310	20230103	34.11	8960	-35.49	20230525	4310	34.11	20230103	8960	-35.49	20230525	4310	34.11	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
93	20230714	130422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-230	5	-3.82	790620690	134747	132.45	6080	6080	5770	7820	4220	6020	5867.45	1.71	0	-46655	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	746	-14.55	0.98	12	1.05	-398.00	5889.00	8960	20230525	-35.38	4310	20230103	34.34	8960	-35.38	20230525	4310	34.34	20230103	8960	-35.38	20230525	4310	34.34	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
94	20230714	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-230	5	-3.82	750408580	127793	125.62	6080	6080	5770	7820	4220	6020	5872.06	1.71	0	-44560	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	746	-14.55	0.98	12	0.99	-398.00	5889.00	8960	20230525	-35.38	4310	20230103	34.34	8960	-35.38	20230525	4310	34.34	20230103	8960	-35.38	20230525	4310	34.34	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
95	20230714	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-190	5	-3.16	574761160	97532	95.87	6080	6080	5810	7820	4220	6020	5893.05	1.71	0	-34627	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	751	-14.65	0.99	12	0.76	-398.00	5889.00	8960	20230525	-34.93	4310	20230103	35.27	8960	-34.93	20230525	4310	35.27	20230103	8960	-34.93	20230525	4310	35.27	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
96	20230714	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-160	5	-2.66	414739930	70081	68.89	6080	6080	5810	7820	4220	6020	5918.01	1.71	0	-27021	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	755	-14.72	1.00	12	0.54	-398.00	5889.00	8960	20230525	-34.60	4310	20230103	35.96	8960	-34.60	20230525	4310	35.96	20230103	8960	-34.60	20230525	4310	35.96	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
97	20230714	090425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	40	2	0.66	38397520	6349	6.24	6080	6080	6030	7820	4220	6020	6047.81	1.71	0	-5044	6213	6116	6063	5966	5913	6090	5940	64	1800	500	3730	10	1	12886551	781	-15.23	1.03	12	0.05	-398.00	5889.00	8960	20230525	-32.37	4310	20230103	40.60	8960	-32.37	20230525	4310	40.60	20230103	8960	-32.37	20230525	4310	40.60	20230103	5.52	N	038870	500	64 억		220148	N	N	0	N	00	N
98	20230713	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-10	5	-0.17	608271040	100035	12.94	6040	6160	6010	7830	4230	6030	6080.69	1.56	0	19218	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	776	-15.13	1.02	12	0.78	-398.00	5889.00	8960	20230525	-32.81	4310	20230103	39.68	8960	-32.81	20230525	4310	39.68	20230103	8960	-32.81	20230525	4310	39.68	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
99	20230713	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	0	3	0.00	523778830	85987	11.12	6040	6160	6030	7830	4230	6030	6091.38	1.56	0	21729	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	777	-15.15	1.02	12	0.67	-398.00	5889.00	8960	20230525	-32.70	4310	20230103	39.91	8960	-32.70	20230525	4310	39.91	20230103	8960	-32.70	20230525	4310	39.91	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
100	20230713	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	20	2	0.33	483240100	79288	10.25	6040	6160	6030	7830	4230	6030	6094.75	1.56	0	23143	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	780	-15.20	1.03	12	0.62	-398.00	5889.00	8960	20230525	-32.48	4310	20230103	40.37	8960	-32.48	20230525	4310	40.37	20230103	8960	-32.48	20230525	4310	40.37	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
101	20230713	130422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	30	2	0.50	394698180	64649	8.36	6040	6160	6040	7830	4230	6030	6105.25	1.56	0	26911	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	781	-15.23	1.03	12	0.50	-398.00	5889.00	8960	20230525	-32.37	4310	20230103	40.60	8960	-32.37	20230525	4310	40.60	20230103	8960	-32.37	20230525	4310	40.60	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
102	20230713	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	70	2	1.16	346198560	56662	7.33	6040	6160	6040	7830	4230	6030	6109.90	1.56	0	26843	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	786	-15.33	1.04	12	0.44	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
103	20230713	110422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	90	2	1.49	244341650	39944	5.17	6040	6160	6040	7830	4230	6030	6117.11	1.56	0	22160	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	789	-15.38	1.04	12	0.31	-398.00	5889.00	8960	20230525	-31.70	4310	20230103	42.00	8960	-31.70	20230525	4310	42.00	20230103	8960	-31.70	20230525	4310	42.00	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
104	20230713	100421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	70	2	1.16	176115290	28817	3.73	6040	6160	6040	7830	4230	6030	6111.52	1.56	0	16029	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	786	-15.33	1.04	12	0.22	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
105	20230713	090345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	20	2	0.33	18204570	3011	0.39	6040	6090	6040	7830	4230	6030	6046.04	1.56	0	278	6643	6336	6173	5866	5703	6265	5795	64	1800	500	3730	10	1	12886551	780	-15.20	1.03	12	0.02	-398.00	5889.00	8960	20230525	-32.48	4310	20230103	40.37	8960	-32.48	20230525	4310	40.37	20230103	8960	-32.48	20230525	4310	40.37	20230103	5.62	N	038870	500	64 억		200968	N	N	0	N	00	N
106	20230712	160418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	20	2	0.33	4837876100	771321	576.33	6030	6480	6010	7810	4210	6010	6272.24	2.41	0	-109081	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	777	-15.15	1.02	12	5.99	-398.00	5889.00	8960	20230525	-32.70	4310	20230103	39.91	8960	-32.70	20230525	4310	39.91	20230103	8960	-32.70	20230525	4310	39.91	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
107	20230712	150416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	50	2	0.83	4735384420	754351	563.65	6030	6480	6010	7810	4210	6010	6277.43	2.41	0	-114873	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	781	-15.23	1.03	12	5.85	-398.00	5889.00	8960	20230525	-32.37	4310	20230103	40.60	8960	-32.37	20230525	4310	40.60	20230103	8960	-32.37	20230525	4310	40.60	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
108	20230712	140415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	70	2	1.16	4623875580	735969	549.91	6030	6480	6010	7810	4210	6010	6282.70	2.41	0	-117703	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	784	-15.28	1.03	12	5.71	-398.00	5889.00	8960	20230525	-32.14	4310	20230103	41.07	8960	-32.14	20230525	4310	41.07	20230103	8960	-32.14	20230525	4310	41.07	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
109	20230712	130417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	50	2	0.83	4539456670	722071	539.53	6030	6480	6010	7810	4210	6010	6286.72	2.41	0	-119471	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	781	-15.23	1.03	12	5.60	-398.00	5889.00	8960	20230525	-32.37	4310	20230103	40.60	8960	-32.37	20230525	4310	40.60	20230103	8960	-32.37	20230525	4310	40.60	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
110	20230712	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	40	2	0.67	4490938950	714099	533.57	6030	6480	6010	7810	4210	6010	6288.96	2.41	0	-119086	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	780	-15.20	1.03	12	5.54	-398.00	5889.00	8960	20230525	-32.48	4310	20230103	40.37	8960	-32.48	20230525	4310	40.37	20230103	8960	-32.48	20230525	4310	40.37	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
111	20230712	110417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	40	2	0.67	4359296610	692392	517.35	6030	6480	6010	7810	4210	6010	6296.00	2.41	0	-117079	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	780	-15.20	1.03	12	5.37	-398.00	5889.00	8960	20230525	-32.48	4310	20230103	40.37	8960	-32.48	20230525	4310	40.37	20230103	8960	-32.48	20230525	4310	40.37	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
112	20230712	100419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6110	100	2	1.66	3846639970	607573	453.98	6030	6480	6020	7810	4210	6010	6331.16	2.41	0	-99800	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	787	-15.35	1.04	12	4.71	-398.00	5889.00	8960	20230525	-31.81	4310	20230103	41.76	8960	-31.81	20230525	4310	41.76	20230103	8960	-31.81	20230525	4310	41.76	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
113	20230712	090418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	110	2	1.83	36616040	5999	4.48	6030	6160	6030	7810	4210	6010	6103.69	2.41	0	2845	6343	6176	6013	5846	5683	6260	5930	64	1800	500	3720	10	1	12886551	789	-15.38	1.04	12	0.05	-398.00	5889.00	8960	20230525	-31.70	4310	20230103	42.00	8960	-31.70	20230525	4310	42.00	20230103	8960	-31.70	20230525	4310	42.00	20230103	5.85	N	038870	500	64 억		309932	N	N	0	N	00	N
114	20230711	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6010	130	2	2.21	806874600	133677	110.74	5850	6180	5850	7640	4120	5880	6036.08	2.12	0	36160	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	774	-15.10	1.02	12	1.04	-398.00	5889.00	8960	20230525	-32.92	4310	20230103	39.44	8960	-32.92	20230525	4310	39.44	20230103	8960	-32.92	20230525	4310	39.44	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
115	20230711	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	140	2	2.38	772011440	127885	105.94	5850	6180	5850	7640	4120	5880	6036.76	2.12	0	33186	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	776	-15.13	1.02	12	0.99	-398.00	5889.00	8960	20230525	-32.81	4310	20230103	39.68	8960	-32.81	20230525	4310	39.68	20230103	8960	-32.81	20230525	4310	39.68	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
116	20230711	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	140	2	2.38	716981030	118742	98.37	5850	6180	5850	7640	4120	5880	6038.14	2.12	0	26444	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	776	-15.13	1.02	12	0.92	-398.00	5889.00	8960	20230525	-32.81	4310	20230103	39.68	8960	-32.81	20230525	4310	39.68	20230103	8960	-32.81	20230525	4310	39.68	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
117	20230711	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	100	2	1.70	683962400	113247	93.82	5850	6180	5850	7640	4120	5880	6039.56	2.12	0	22813	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	771	-15.03	1.02	12	0.88	-398.00	5889.00	8960	20230525	-33.26	4310	20230103	38.75	8960	-33.26	20230525	4310	38.75	20230103	8960	-33.26	20230525	4310	38.75	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
118	20230711	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	120	2	2.04	586902770	97044	80.39	5850	6180	5850	7640	4120	5880	6047.80	2.12	0	16721	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	773	-15.08	1.02	12	0.75	-398.00	5889.00	8960	20230525	-33.04	4310	20230103	39.21	8960	-33.04	20230525	4310	39.21	20230103	8960	-33.04	20230525	4310	39.21	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
119	20230711	110416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	120	2	2.04	538804580	89020	73.75	5850	6180	5850	7640	4120	5880	6052.62	2.12	0	11964	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	773	-15.08	1.02	12	0.69	-398.00	5889.00	8960	20230525	-33.04	4310	20230103	39.21	8960	-33.04	20230525	4310	39.21	20230103	8960	-33.04	20230525	4310	39.21	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
120	20230711	100414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	160	2	2.72	474077190	78220	64.80	5850	6180	5850	7640	4120	5880	6060.82	2.12	0	11261	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	778	-15.18	1.03	12	0.61	-398.00	5889.00	8960	20230525	-32.59	4310	20230103	40.14	8960	-32.59	20230525	4310	40.14	20230103	8960	-32.59	20230525	4310	40.14	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
121	20230711	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	60	2	1.02	22176670	3775	3.13	5850	5950	5850	7640	4120	5880	5874.61	2.12	0	1370	6293	6086	5893	5686	5493	6080	5680	64	1760	500	3640	10	1	12886551	765	-14.92	1.01	12	0.03	-398.00	5889.00	8960	20230525	-33.71	4310	20230103	37.82	8960	-33.71	20230525	4310	37.82	20230103	8960	-33.71	20230525	4310	37.82	20230103	5.96	N	038870	500	64 억		273472	N	N	0	N	00	N
122	20230710	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-30	5	-0.51	707950510	119238	68.10	5880	6100	5700	7680	4140	5910	5937.54	1.71	0	52137	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	758	-14.77	1.00	12	0.93	-398.00	5889.00	8960	20230525	-34.38	4310	20230103	36.43	8960	-34.38	20230525	4310	36.43	20230103	8960	-34.38	20230525	4310	36.43	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
123	20230710	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	60	2	1.02	670888060	112987	64.53	5880	6100	5700	7680	4140	5910	5937.75	1.71	0	48727	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	769	-15.00	1.01	12	0.88	-398.00	5889.00	8960	20230525	-33.37	4310	20230103	38.52	8960	-33.37	20230525	4310	38.52	20230103	8960	-33.37	20230525	4310	38.52	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
124	20230710	140408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	120	2	2.03	571369970	96203	54.94	5880	6100	5700	7680	4140	5910	5939.21	1.71	0	45317	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	777	-15.15	1.02	12	0.75	-398.00	5889.00	8960	20230525	-32.70	4310	20230103	39.91	8960	-32.70	20230525	4310	39.91	20230103	8960	-32.70	20230525	4310	39.91	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
125	20230710	130406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	130	2	2.20	548070520	92324	52.73	5880	6100	5700	7680	4140	5910	5936.38	1.71	0	44513	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	778	-15.18	1.03	12	0.72	-398.00	5889.00	8960	20230525	-32.59	4310	20230103	40.14	8960	-32.59	20230525	4310	40.14	20230103	8960	-32.59	20230525	4310	40.14	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
126	20230710	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	140	2	2.37	446022730	75485	43.11	5880	6060	5700	7680	4140	5910	5908.76	1.71	0	36677	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	780	-15.20	1.03	12	0.59	-398.00	5889.00	8960	20230525	-32.48	4310	20230103	40.37	8960	-32.48	20230525	4310	40.37	20230103	8960	-32.48	20230525	4310	40.37	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
127	20230710	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	30	2	0.51	366685240	62294	35.58	5880	6010	5700	7680	4140	5910	5886.37	1.71	0	28264	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	765	-14.92	1.01	12	0.48	-398.00	5889.00	8960	20230525	-33.71	4310	20230103	37.82	8960	-33.71	20230525	4310	37.82	20230103	8960	-33.71	20230525	4310	37.82	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
128	20230710	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	30	2	0.51	246110930	42080	24.03	5880	5950	5700	7680	4140	5910	5848.64	1.71	0	18576	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	765	-14.92	1.01	12	0.33	-398.00	5889.00	8960	20230525	-33.71	4310	20230103	37.82	8960	-33.71	20230525	4310	37.82	20230103	8960	-33.71	20230525	4310	37.82	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
129	20230710	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-120	5	-2.03	45322780	7745	4.42	5880	5890	5780	7680	4140	5910	5851.88	1.71	0	-1315	6403	6156	6023	5776	5643	6090	5710	64	1770	500	3660	10	1	12886551	746	-14.55	0.98	12	0.06	-398.00	5889.00	8960	20230525	-35.38	4310	20230103	34.34	8960	-35.38	20230525	4310	34.34	20230103	8960	-35.38	20230525	4310	34.34	20230103	5.96	N	038870	500	64 억		220756	N	N	0	N	00	N
130	20230707	160405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-240	5	-3.90	1043598590	173018	108.86	6100	6270	5890	7990	4310	6150	6031.97	1.82	0	-11964	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	762	-14.85	1.00	12	1.34	-398.00	5889.00	8960	20230525	-34.04	4310	20230103	37.12	8960	-34.04	20230525	4310	37.12	20230103	8960	-34.04	20230525	4310	37.12	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
131	20230707	150408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-210	5	-3.41	998773880	165449	104.10	6100	6270	5890	7990	4310	6150	6036.75	1.82	0	-13811	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	765	-14.92	1.01	12	1.28	-398.00	5889.00	8960	20230525	-33.71	4310	20230103	37.82	8960	-33.71	20230525	4310	37.82	20230103	8960	-33.71	20230525	4310	37.82	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
132	20230707	140415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-240	5	-3.90	883519600	146003	91.86	6100	6270	5900	7990	4310	6150	6051.38	1.82	0	-15368	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	762	-14.85	1.00	12	1.13	-398.00	5889.00	8960	20230525	-34.04	4310	20230103	37.12	8960	-34.04	20230525	4310	37.12	20230103	8960	-34.04	20230525	4310	37.12	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
133	20230707	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-150	5	-2.44	755677540	124410	78.28	6100	6270	5950	7990	4310	6150	6074.09	1.82	0	-17327	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	773	-15.08	1.02	12	0.97	-398.00	5889.00	8960	20230525	-33.04	4310	20230103	39.21	8960	-33.04	20230525	4310	39.21	20230103	8960	-33.04	20230525	4310	39.21	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
134	20230707	120411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-120	5	-1.95	529458590	86671	54.53	6100	6270	6030	7990	4310	6150	6108.83	1.82	0	-8325	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	777	-15.15	1.02	12	0.67	-398.00	5889.00	8960	20230525	-32.70	4310	20230103	39.91	8960	-32.70	20230525	4310	39.91	20230103	8960	-32.70	20230525	4310	39.91	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
135	20230707	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	-70	5	-1.14	391414850	63902	40.21	6100	6270	6060	7990	4310	6150	6125.24	1.82	0	-6110	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	784	-15.28	1.03	12	0.50	-398.00	5889.00	8960	20230525	-32.14	4310	20230103	41.07	8960	-32.14	20230525	4310	41.07	20230103	8960	-32.14	20230525	4310	41.07	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
136	20230707	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6140	-10	5	-0.16	125775020	20605	12.96	6100	6200	6080	7990	4310	6150	6104.10	1.82	0	-678	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	791	-15.43	1.04	12	0.16	-398.00	5889.00	8960	20230525	-31.47	4310	20230103	42.46	8960	-31.47	20230525	4310	42.46	20230103	8960	-31.47	20230525	4310	42.46	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
137	20230707	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-50	5	-0.81	8808480	1444	0.91	6100	6140	6100	7990	4310	6150	6100.06	1.82	0	-106	6383	6266	6183	6066	5983	6225	6025	64	1840	500	3810	10	1	12886551	786	-15.33	1.04	12	0.01	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.91	N	038870	500	64 억		234090	N	N	0	N	00	N
138	20230706	160408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	-200	5	-3.15	970960470	157223	135.15	6300	6300	6100	8250	4450	6350	6175.71	2.02	0	-25908	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	793	-15.45	1.04	12	1.22	-398.00	5889.00	8960	20230525	-31.36	4310	20230103	42.69	8960	-31.36	20230525	4310	42.69	20230103	8960	-31.36	20230525	4310	42.69	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
139	20230706	150409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	-200	5	-3.15	871011000	140910	121.13	6300	6300	6100	8250	4450	6350	6181.33	2.02	0	-25969	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	793	-15.45	1.04	12	1.09	-398.00	5889.00	8960	20230525	-31.36	4310	20230103	42.69	8960	-31.36	20230525	4310	42.69	20230103	8960	-31.36	20230525	4310	42.69	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
140	20230706	140409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	-220	5	-3.46	805773820	130287	112.00	6300	6300	6100	8250	4450	6350	6184.61	2.02	0	-22533	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	790	-15.40	1.04	12	1.01	-398.00	5889.00	8960	20230525	-31.58	4310	20230103	42.23	8960	-31.58	20230525	4310	42.23	20230103	8960	-31.58	20230525	4310	42.23	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
141	20230706	130407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-250	5	-3.94	651289820	105114	90.36	6300	6300	6100	8250	4450	6350	6196.03	2.02	0	-16310	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	786	-15.33	1.04	12	0.82	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
142	20230706	120407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-160	5	-2.52	524905500	84487	72.63	6300	6300	6160	8250	4450	6350	6212.86	2.02	0	-14337	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	798	-15.55	1.05	12	0.66	-398.00	5889.00	8960	20230525	-30.92	4310	20230103	43.62	8960	-30.92	20230525	4310	43.62	20230103	8960	-30.92	20230525	4310	43.62	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
143	20230706	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-150	5	-2.36	453886400	72979	62.74	6300	6300	6160	8250	4450	6350	6219.41	2.02	0	-11453	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	799	-15.58	1.05	12	0.57	-398.00	5889.00	8960	20230525	-30.80	4310	20230103	43.85	8960	-30.80	20230525	4310	43.85	20230103	8960	-30.80	20230525	4310	43.85	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
144	20230706	100407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-120	5	-1.89	309721540	49673	42.70	6300	6300	6180	8250	4450	6350	6235.21	2.02	0	-10737	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	803	-15.65	1.06	12	0.39	-398.00	5889.00	8960	20230525	-30.47	4310	20230103	44.55	8960	-30.47	20230525	4310	44.55	20230103	8960	-30.47	20230525	4310	44.55	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
145	20230706	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	-80	5	-1.26	47517050	7556	6.50	6300	6300	6270	8250	4450	6350	6288.65	2.02	0	-3130	6490	6420	6340	6270	6190	6455	6305	64	1900	500	3930	10	1	12886551	808	-15.75	1.06	12	0.06	-398.00	5889.00	8960	20230525	-30.02	4310	20230103	45.48	8960	-30.02	20230525	4310	45.48	20230103	8960	-30.02	20230525	4310	45.48	20230103	5.92	N	038870	500	64 억		260000	N	N	0	N	00	N
146	20230705	160405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	50	2	0.79	725874840	114806	118.77	6300	6410	6260	8190	4410	6300	6322.55	1.96	0	6901	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	818	-15.95	1.08	12	0.89	-398.00	5889.00	8960	20230525	-29.13	4310	20230103	47.33	8960	-29.13	20230525	4310	47.33	20230103	8960	-29.13	20230525	4310	47.33	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
147	20230705	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	0	3	0.00	659302300	104289	107.89	6300	6410	6260	8190	4410	6300	6321.88	1.96	0	7744	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	812	-15.83	1.07	12	0.81	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
148	20230705	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	30	2	0.48	596154690	94259	97.52	6300	6410	6260	8190	4410	6300	6324.64	1.96	0	9325	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	816	-15.90	1.07	12	0.73	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
149	20230705	130402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	60	2	0.95	390390630	61852	63.99	6300	6380	6260	8190	4410	6300	6311.69	1.96	0	8420	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	820	-15.98	1.08	12	0.48	-398.00	5889.00	8960	20230525	-29.02	4310	20230103	47.56	8960	-29.02	20230525	4310	47.56	20230103	8960	-29.02	20230525	4310	47.56	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
150	20230705	120401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	10	2	0.16	310462830	49256	50.96	6300	6370	6260	8190	4410	6300	6303.05	1.96	0	2375	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	813	-15.85	1.07	12	0.38	-398.00	5889.00	8960	20230525	-29.58	4310	20230103	46.40	8960	-29.58	20230525	4310	46.40	20230103	8960	-29.58	20230525	4310	46.40	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
151	20230705	110404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	30	2	0.48	256052140	40641	42.05	6300	6370	6260	8190	4410	6300	6300.34	1.96	0	2238	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	816	-15.90	1.07	12	0.32	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
152	20230705	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	20	2	0.32	136765740	21716	22.47	6300	6350	6260	8190	4410	6300	6297.93	1.96	0	-466	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	814	-15.88	1.07	12	0.17	-398.00	5889.00	8960	20230525	-29.46	4310	20230103	46.64	8960	-29.46	20230525	4310	46.64	20230103	8960	-29.46	20230525	4310	46.64	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
153	20230705	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	10	2	0.16	10096030	1601	1.66	6300	6340	6290	8190	4410	6300	6306.08	1.96	0	-1075	6446	6372	6296	6222	6146	6375	6225	64	1890	500	3900	10	1	12886551	813	-15.85	1.07	12	0.01	-398.00	5889.00	8960	20230525	-29.58	4310	20230103	46.40	8960	-29.58	20230525	4310	46.40	20230103	8960	-29.58	20230525	4310	46.40	20230103	5.98	N	038870	500	64 억		253094	N	N	0	N	00	N
154	20230704	160401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-50	5	-0.79	601859440	95827	60.56	6300	6370	6220	8250	4450	6350	6280.67	1.83	0	17830	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	812	-15.83	1.07	12	0.74	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
155	20230704	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-70	5	-1.10	570339150	90812	57.39	6300	6370	6220	8250	4450	6350	6280.44	1.83	0	15554	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	809	-15.78	1.07	12	0.70	-398.00	5889.00	8960	20230525	-29.91	4310	20230103	45.71	8960	-29.91	20230525	4310	45.71	20230103	8960	-29.91	20230525	4310	45.71	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
156	20230704	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-60	5	-0.94	508827620	81006	51.19	6300	6370	6220	8250	4450	6350	6281.36	1.83	0	12373	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	811	-15.80	1.07	12	0.63	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
157	20230704	130356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-60	5	-0.94	479997640	76429	48.30	6300	6370	6220	8250	4450	6350	6280.31	1.83	0	11623	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	811	-15.80	1.07	12	0.59	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
158	20230704	120359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-60	5	-0.94	423148610	67371	42.58	6300	6370	6220	8250	4450	6350	6280.87	1.83	0	7200	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	811	-15.80	1.07	12	0.52	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
159	20230704	110355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-100	5	-1.57	358854840	57120	36.10	6300	6370	6220	8250	4450	6350	6282.47	1.83	0	5289	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	805	-15.70	1.06	12	0.44	-398.00	5889.00	8960	20230525	-30.25	4310	20230103	45.01	8960	-30.25	20230525	4310	45.01	20230103	8960	-30.25	20230525	4310	45.01	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
160	20230704	100354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-70	5	-1.10	238976490	37938	23.98	6300	6370	6250	8250	4450	6350	6299.13	1.83	0	2615	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	809	-15.78	1.07	12	0.29	-398.00	5889.00	8960	20230525	-29.91	4310	20230103	45.71	8960	-29.91	20230525	4310	45.71	20230103	8960	-29.91	20230525	4310	45.71	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
161	20230704	090356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-60	5	-0.94	20944790	3327	2.10	6300	6330	6280	8250	4450	6350	6295.40	1.83	0	763	6596	6472	6286	6162	5976	6535	6225	64	1900	500	3930	10	1	12886551	811	-15.80	1.07	12	0.03	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.91	N	038870	500	64 억		235244	N	N	0	N	00	N
162	20230703	160352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	250	2	4.10	981793010	156247	146.14	6100	6410	6100	7930	4270	6100	6283.93	1.38	0	56312	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	818	-15.95	1.08	12	1.21	-398.00	5889.00	8960	20230525	-29.13	4310	20230103	47.33	8960	-29.13	20230525	4310	47.33	20230103	8960	-29.13	20230525	4310	47.33	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
163	20230703	150354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	200	2	3.28	835668760	133244	124.63	6100	6410	6100	7930	4270	6100	6272.58	1.38	0	57037	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	812	-15.83	1.07	12	1.03	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
164	20230703	140353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	190	2	3.11	538680640	86247	80.67	6100	6310	6100	7930	4270	6100	6246.92	1.38	0	43173	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	811	-15.80	1.07	12	0.67	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
165	20230703	130352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	170	2	2.79	441908430	70836	66.26	6100	6310	6100	7930	4270	6100	6239.79	1.38	0	40486	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	808	-15.75	1.06	12	0.55	-398.00	5889.00	8960	20230525	-30.02	4310	20230103	45.48	8960	-30.02	20230525	4310	45.48	20230103	8960	-30.02	20230525	4310	45.48	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
166	20230703	120354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	200	2	3.28	413601630	66328	62.04	6100	6300	6100	7930	4270	6100	6237.08	1.38	0	38240	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	812	-15.83	1.07	12	0.51	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
167	20230703	110353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	170	2	2.79	347110670	55742	52.14	6100	6290	6100	7930	4270	6100	6228.63	1.38	0	32958	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	808	-15.75	1.06	12	0.43	-398.00	5889.00	8960	20230525	-30.02	4310	20230103	45.48	8960	-30.02	20230525	4310	45.48	20230103	8960	-30.02	20230525	4310	45.48	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
168	20230703	100347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	180	2	2.95	288069220	46300	43.31	6100	6290	6100	7930	4270	6100	6223.57	1.38	0	28426	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	809	-15.78	1.07	12	0.36	-398.00	5889.00	8960	20230525	-29.91	4310	20230103	45.71	8960	-29.91	20230525	4310	45.71	20230103	8960	-29.91	20230525	4310	45.71	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N
169	20230703	090347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	50	2	0.82	24986910	4083	3.82	6100	6200	6100	7930	4270	6100	6123.59	1.38	0	236	6253	6176	6093	6016	5933	6215	6055	64	1830	500	3780	10	1	12886551	793	-15.45	1.04	12	0.03	-398.00	5889.00	8960	20230525	-31.36	4310	20230103	42.69	8960	-31.36	20230525	4310	42.69	20230103	8960	-31.36	20230525	4310	42.69	20230103	5.74	N	038870	500	64 억		178437	N	N	0	N	00	N